ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CBDBY Companhia Brasileira de Distribuicao (PK)

0.479
0.009 (1.91%)
Last Updated: 10:14:49
Delayed by 15 minutes

CBDBY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.47 -0.041 -8.02% 0.492 0.494 0.47 10,355
Jul 17 2024 0.511 -0.029 -5.37% 0.511 0.511 0.511 1,246
Jul 16 2024 0.54 -0.02 -3.57% 0.5565 0.5565 0.54 5,355
Jul 15 2024 0.56 0.00 0.00% 0.55 0.565 0.55 33,517
Jul 12 2024 0.56 0.02 3.70% 0.55 0.57 0.5292 26,262
Jul 11 2024 0.54 -0.002 -0.37% 0.52 0.56 0.52 23,253
Jul 10 2024 0.542 0.027 5.24% 0.556 0.56 0.52 81,242
Jul 09 2024 0.515 0.015 3.00% 0.51 0.52 0.51 42,301
Jul 08 2024 0.50 -0.005 -0.99% 0.50 0.51 0.50 43,632
Jul 05 2024 0.505 0.0847 20.15% 0.46 0.505 0.46 94,900
Jul 03 2024 0.4203 0.0003 0.07% 0.46 0.46 0.42 9,442
Jul 02 2024 0.42 0.00 0.00% 0.41 0.422 0.40 8,326
Jul 01 2024 0.42 -0.01 -2.33% 0.426 0.454 0.41 38,803
Jun 28 2024 0.43 -0.01 -2.27% 0.434065 0.49 0.43 13,492
Jun 27 2024 0.44 0.00 0.00% 0.4335 0.46175 0.4335 13,591
Jun 26 2024 0.44 -0.0398 -8.30% 0.44 0.46 0.4335 2,865
Jun 25 2024 0.4798 -0.0102 -2.08% 0.46 0.485 0.46 4,617
Jun 24 2024 0.49 0.00 0.00% 0.50 0.50 0.48 34,906
Jun 21 2024 0.49 0.01 2.08% 0.47 0.50 0.47 24,063
Jun 20 2024 0.48 0.01 2.13% 0.47 0.484 0.47 159,070
Jun 18 2024 0.47 -0.0125 -2.59% 0.47 0.475 0.47 578,727
Jun 17 2024 0.4825 0.0085 1.79% 0.48 0.495 0.48 54,117
Jun 14 2024 0.474 -0.026 -5.20% 0.50 0.50 0.474 40,908
Jun 13 2024 0.50 0.02 4.17% 0.485 0.52 0.47 48,113
Jun 12 2024 0.48 0.0096 2.04% 0.48 0.49 0.47 18,431
Jun 11 2024 0.4704 -0.0066 -1.38% 0.4766 0.479 0.47 3,311
Jun 10 2024 0.477 -0.0329 -6.45% 0.47 0.482 0.47 7,271
Jun 07 2024 0.5099 -0.0101 -1.94% 0.48 0.52 0.48 13,847
Jun 06 2024 0.52 0.015 2.97% 0.50 0.52 0.50 6,362
Jun 05 2024 0.505 -0.005 -0.98% 0.493 0.52 0.49 155,640
Jun 04 2024 0.51 -0.03 -5.56% 0.59 0.59 0.50 2,938
Jun 03 2024 0.54 0.04 8.00% 0.50 0.54 0.50 94,149
May 31 2024 0.50 -0.0552 -9.94% 0.52 0.5285 0.50 18,222
May 30 2024 0.5552 0.0152 2.81% 0.506 0.5675 0.501 9,558
May 29 2024 0.54 -0.03 -5.26% 0.54 0.559 0.5202 61,489
May 28 2024 0.57 0.0325 6.05% 0.57025 0.60 0.5601 3,742
May 24 2024 0.5375 0.0075 1.42% 0.54 0.545 0.53 8,553
May 23 2024 0.53 -0.01 -1.85% 0.50 0.54 0.50 15,193
May 22 2024 0.54 -0.03 -5.26% 0.5303 0.55 0.53 4,563
May 21 2024 0.57 0.00 0.00% 0.564 0.57 0.55 10,106
May 20 2024 0.57 0.0298 5.52% 0.574 0.574 0.55 11,176
May 17 2024 0.5402 -0.00105 -0.19% 0.52 0.5598 0.52 56,610
May 16 2024 0.54125 -0.00125 -0.23% 0.542 0.554 0.54 100,776
May 15 2024 0.5425 0.00197 0.36% 0.5575 0.5575 0.54 19,035
May 14 2024 0.54053 0.00043 0.08% 0.54 0.57 0.54 12,649
May 13 2024 0.5401 0.00 0.00% 0.55 0.5501 0.5401 7,743
May 10 2024 0.5401 -0.0549 -9.23% 0.60 0.60 0.5401 54,461
May 09 2024 0.595 -0.015 -2.46% 0.54 0.60 0.54 139,285
May 08 2024 0.61 -0.01 -1.61% 0.61 0.635 0.605 72,913
May 07 2024 0.62 0.001 0.16% 0.62 0.64 0.61 95,663
May 06 2024 0.619 0.009 1.48% 0.61 0.619 0.60 42,910
May 03 2024 0.61 0.00 0.00% 0.61 0.618 0.60 343,188
May 02 2024 0.61 0.05 8.93% 0.5258 0.619 0.5258 53,656
May 01 2024 0.56 0.0444 8.61% 0.52 0.63 0.52 29,273
Apr 30 2024 0.5156 0.0106 2.10% 0.5039 0.5813 0.5012 43,646
Apr 29 2024 0.505 -0.005 -0.98% 0.4774 0.65 0.4774 37,714
Apr 26 2024 0.51 0.01 2.00% 0.4849 0.55 0.4849 194,133
Apr 25 2024 0.50 0.00 0.00% 0.4691 0.51 0.4691 75,934
Apr 24 2024 0.50 0.049 10.86% 0.4864 0.50 0.42 9,711
Apr 23 2024 0.451 -0.049 -9.80% 0.408 0.5692 0.408 387,440
Apr 22 2024 0.50 -0.0043 -0.85% 0.4428 0.51 0.361 328,990

Your Recent History

Delayed Upgrade Clock